Tokyo - Delayed Quote JPY
HS Holdings Co., Ltd. (8699.T)
973.00
+17.00
+(1.78%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 963.00 | 973.00 | 962.00 | 973.00 | 973.00 | 63,000 |
| May 28, 2025 | 960.00 | 970.00 | 955.00 | 956.00 | 956.00 | 54,900 |
| May 27, 2025 | 957.00 | 971.00 | 951.00 | 958.00 | 958.00 | 409,000 |
| May 26, 2025 | 949.00 | 968.00 | 946.00 | 955.00 | 955.00 | 325,800 |
| May 23, 2025 | 953.00 | 956.00 | 940.00 | 955.00 | 955.00 | 143,000 |
| May 22, 2025 | 933.00 | 952.00 | 930.00 | 949.00 | 949.00 | 13,900 |
| May 21, 2025 | 935.00 | 944.00 | 930.00 | 944.00 | 944.00 | 51,100 |
| May 20, 2025 | 940.00 | 947.00 | 932.00 | 938.00 | 938.00 | 40,300 |
| May 19, 2025 | 938.00 | 948.00 | 935.00 | 946.00 | 946.00 | 27,000 |
| May 16, 2025 | 943.00 | 947.00 | 935.00 | 947.00 | 947.00 | 16,900 |
| May 15, 2025 | 944.00 | 948.00 | 938.00 | 943.00 | 943.00 | 16,900 |
| May 14, 2025 | 947.00 | 954.00 | 942.00 | 950.00 | 950.00 | 12,000 |
| May 13, 2025 | 949.00 | 963.00 | 937.00 | 950.00 | 950.00 | 29,500 |
| May 12, 2025 | 949.00 | 965.00 | 943.00 | 954.00 | 954.00 | 66,400 |
| May 9, 2025 | 954.00 | 960.00 | 947.00 | 955.00 | 955.00 | 20,300 |
| May 8, 2025 | 950.00 | 970.00 | 950.00 | 959.00 | 959.00 | 22,000 |
| May 7, 2025 | 945.00 | 959.00 | 945.00 | 954.00 | 954.00 | 45,800 |
| May 2, 2025 | 951.00 | 967.00 | 931.00 | 943.00 | 943.00 | 76,900 |
| May 1, 2025 | 971.00 | 974.00 | 945.00 | 958.00 | 958.00 | 247,600 |
| Apr 30, 2025 | 960.00 | 978.00 | 922.00 | 971.00 | 971.00 | 127,200 |
| Apr 28, 2025 | 935.00 | 961.00 | 935.00 | 945.00 | 945.00 | 34,800 |
| Apr 25, 2025 | 942.00 | 949.00 | 930.00 | 940.00 | 940.00 | 16,600 |
| Apr 24, 2025 | 938.00 | 954.00 | 937.00 | 945.00 | 945.00 | 51,800 |
| Apr 23, 2025 | 944.00 | 954.00 | 938.00 | 946.00 | 946.00 | 22,000 |
| Apr 22, 2025 | 935.00 | 946.00 | 933.00 | 946.00 | 946.00 | 13,900 |
| Apr 21, 2025 | 934.00 | 940.00 | 931.00 | 938.00 | 938.00 | 10,000 |
| Apr 18, 2025 | 938.00 | 941.00 | 934.00 | 939.00 | 939.00 | 6,700 |
| Apr 17, 2025 | 936.00 | 939.00 | 929.00 | 937.00 | 937.00 | 9,200 |
| Apr 16, 2025 | 937.00 | 946.00 | 931.00 | 939.00 | 939.00 | 16,000 |
| Apr 15, 2025 | 940.00 | 948.00 | 932.00 | 934.00 | 934.00 | 15,700 |
| Apr 14, 2025 | 933.00 | 940.00 | 926.00 | 940.00 | 940.00 | 22,100 |
| Apr 11, 2025 | 927.00 | 932.00 | 919.00 | 929.00 | 929.00 | 21,900 |
| Apr 10, 2025 | 921.00 | 929.00 | 905.00 | 929.00 | 929.00 | 25,600 |
| Apr 9, 2025 | 906.00 | 909.00 | 876.00 | 906.00 | 906.00 | 45,900 |
| Apr 8, 2025 | 884.00 | 909.00 | 870.00 | 906.00 | 906.00 | 50,700 |
| Apr 7, 2025 | 852.00 | 885.00 | 825.00 | 879.00 | 879.00 | 189,900 |
| Apr 4, 2025 | 868.00 | 884.00 | 851.00 | 882.00 | 882.00 | 88,900 |
| Apr 3, 2025 | 865.00 | 875.00 | 860.00 | 872.00 | 872.00 | 33,000 |
| Apr 2, 2025 | 869.00 | 876.00 | 861.00 | 870.00 | 870.00 | 292,100 |
| Apr 1, 2025 | 873.00 | 873.00 | 865.00 | 869.00 | 869.00 | 20,200 |
| Mar 31, 2025 | 851.00 | 871.00 | 846.00 | 866.00 | 866.00 | 117,200 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 886.00 | 886.00 | 873.00 | 877.00 | 877.00 | 20,400 |
| Mar 27, 2025 | 890.00 | 893.00 | 878.00 | 886.00 | 876.00 | 26,700 |
| Mar 26, 2025 | 900.00 | 904.00 | 876.00 | 884.00 | 874.02 | 26,400 |
| Mar 25, 2025 | 916.00 | 916.00 | 891.00 | 891.00 | 880.94 | 22,600 |
| Mar 24, 2025 | 910.00 | 917.00 | 891.00 | 905.00 | 894.79 | 51,600 |
| Mar 21, 2025 | 892.00 | 909.00 | 892.00 | 908.00 | 897.75 | 70,700 |
| Mar 19, 2025 | 898.00 | 906.00 | 885.00 | 885.00 | 875.01 | 24,800 |
| Mar 18, 2025 | 887.00 | 900.00 | 882.00 | 898.00 | 887.86 | 20,800 |
| Mar 17, 2025 | 889.00 | 898.00 | 880.00 | 890.00 | 879.95 | 76,000 |
| Mar 14, 2025 | 880.00 | 882.00 | 871.00 | 875.00 | 865.12 | 15,900 |
| Mar 13, 2025 | 878.00 | 886.00 | 876.00 | 886.00 | 876.00 | 22,700 |
| Mar 12, 2025 | 873.00 | 879.00 | 865.00 | 877.00 | 867.10 | 18,500 |
| Mar 11, 2025 | 880.00 | 880.00 | 861.00 | 877.00 | 867.10 | 33,800 |
| Mar 10, 2025 | 872.00 | 888.00 | 872.00 | 885.00 | 875.01 | 22,100 |
| Mar 7, 2025 | 868.00 | 884.00 | 857.00 | 880.00 | 870.07 | 225,100 |
| Mar 6, 2025 | 866.00 | 872.00 | 862.00 | 871.00 | 861.17 | 202,300 |
| Mar 5, 2025 | 873.00 | 873.00 | 862.00 | 862.00 | 852.27 | 4,900 |
| Mar 4, 2025 | 877.00 | 877.00 | 860.00 | 862.00 | 852.27 | 449,000 |
| Mar 3, 2025 | 869.00 | 870.00 | 858.00 | 865.00 | 855.24 | 30,400 |
| Feb 28, 2025 | 860.00 | 867.00 | 852.00 | 860.00 | 850.29 | 17,600 |
| Feb 27, 2025 | 859.00 | 866.00 | 856.00 | 863.00 | 853.26 | 24,000 |
| Feb 26, 2025 | 860.00 | 863.00 | 857.00 | 861.00 | 851.28 | 14,700 |
| Feb 25, 2025 | 859.00 | 869.00 | 852.00 | 856.00 | 846.34 | 71,700 |
| Feb 21, 2025 | 857.00 | 864.00 | 855.00 | 864.00 | 854.25 | 21,100 |
| Feb 20, 2025 | 857.00 | 860.00 | 853.00 | 858.00 | 848.32 | 21,400 |
| Feb 19, 2025 | 856.00 | 860.00 | 853.00 | 860.00 | 850.29 | 17,300 |
| Feb 18, 2025 | 856.00 | 860.00 | 851.00 | 857.00 | 847.33 | 15,100 |
| Feb 17, 2025 | 859.00 | 862.00 | 851.00 | 857.00 | 847.33 | 18,400 |
| Feb 14, 2025 | 853.00 | 860.00 | 844.00 | 860.00 | 850.29 | 38,900 |
| Feb 13, 2025 | 860.00 | 864.00 | 849.00 | 857.00 | 847.33 | 20,800 |
| Feb 12, 2025 | 860.00 | 864.00 | 811.00 | 860.00 | 850.29 | 131,700 |
| Feb 10, 2025 | 855.00 | 863.00 | 854.00 | 863.00 | 853.26 | 54,700 |
| Feb 7, 2025 | 860.00 | 866.00 | 860.00 | 862.00 | 852.27 | 19,000 |
| Feb 6, 2025 | 859.00 | 863.00 | 856.00 | 863.00 | 853.26 | 48,600 |
| Feb 5, 2025 | 863.00 | 867.00 | 855.00 | 856.00 | 846.34 | 43,300 |
| Feb 4, 2025 | 869.00 | 884.00 | 859.00 | 864.00 | 854.25 | 19,600 |
| Feb 3, 2025 | 880.00 | 880.00 | 860.00 | 865.00 | 855.24 | 42,300 |
| Jan 31, 2025 | 878.00 | 884.00 | 875.00 | 880.00 | 870.07 | 20,100 |
| Jan 30, 2025 | 881.00 | 886.00 | 872.00 | 883.00 | 873.03 | 30,600 |
| Jan 29, 2025 | 887.00 | 887.00 | 876.00 | 881.00 | 871.06 | 31,000 |
| Jan 28, 2025 | 867.00 | 886.00 | 866.00 | 872.00 | 862.16 | 72,600 |
| Jan 27, 2025 | 855.00 | 866.00 | 855.00 | 866.00 | 856.23 | 74,200 |
| Jan 24, 2025 | 847.00 | 861.00 | 847.00 | 854.00 | 844.36 | 49,700 |
| Jan 23, 2025 | 857.00 | 860.00 | 849.00 | 850.00 | 840.41 | 87,000 |
| Jan 22, 2025 | 857.00 | 866.00 | 855.00 | 856.00 | 846.34 | 91,500 |
| Jan 21, 2025 | 854.00 | 866.00 | 854.00 | 862.00 | 852.27 | 12,800 |
| Jan 20, 2025 | 833.00 | 859.00 | 831.00 | 854.00 | 844.36 | 63,900 |
| Jan 17, 2025 | 844.00 | 849.00 | 837.00 | 848.00 | 838.43 | 30,900 |
| Jan 16, 2025 | 852.00 | 862.00 | 840.00 | 846.00 | 836.45 | 61,500 |
| Jan 15, 2025 | 854.00 | 860.00 | 850.00 | 855.00 | 845.35 | 37,000 |
| Jan 14, 2025 | 854.00 | 864.00 | 852.00 | 856.00 | 846.34 | 51,800 |
| Jan 10, 2025 | 853.00 | 867.00 | 852.00 | 858.00 | 848.32 | 14,900 |
| Jan 9, 2025 | 863.00 | 867.00 | 849.00 | 861.00 | 851.28 | 62,300 |
| Jan 8, 2025 | 868.00 | 873.00 | 856.00 | 864.00 | 854.25 | 64,300 |
| Jan 7, 2025 | 873.00 | 875.00 | 866.00 | 870.00 | 860.18 | 90,800 |
| Jan 6, 2025 | 872.00 | 874.00 | 867.00 | 874.00 | 864.14 | 26,200 |
| Dec 30, 2024 | 872.00 | 887.00 | 870.00 | 871.00 | 861.17 | 40,000 |
| Dec 27, 2024 | 865.00 | 870.00 | 852.00 | 869.00 | 859.19 | 114,300 |
| Dec 26, 2024 | 868.00 | 876.00 | 861.00 | 867.00 | 857.21 | 34,600 |
| Dec 25, 2024 | 862.00 | 866.00 | 855.00 | 866.00 | 856.23 | 32,200 |
| Dec 24, 2024 | 853.00 | 867.00 | 853.00 | 862.00 | 852.27 | 92,300 |
| Dec 23, 2024 | 857.00 | 861.00 | 847.00 | 853.00 | 843.37 | 64,800 |
| Dec 20, 2024 | 858.00 | 865.00 | 852.00 | 857.00 | 847.33 | 29,400 |
| Dec 19, 2024 | 861.00 | 870.00 | 841.00 | 856.00 | 846.34 | 128,700 |
| Dec 18, 2024 | 877.00 | 885.00 | 862.00 | 863.00 | 853.26 | 55,500 |
| Dec 17, 2024 | 880.00 | 883.00 | 866.00 | 876.00 | 866.11 | 69,300 |
| Dec 16, 2024 | 882.00 | 896.00 | 870.00 | 879.00 | 869.08 | 70,400 |
| Dec 13, 2024 | 890.00 | 900.00 | 877.00 | 880.00 | 870.07 | 44,800 |
| Dec 12, 2024 | 887.00 | 900.00 | 887.00 | 892.00 | 881.93 | 213,500 |
| Dec 11, 2024 | 881.00 | 889.00 | 879.00 | 882.00 | 872.05 | 182,700 |
| Dec 10, 2024 | 870.00 | 884.00 | 869.00 | 876.00 | 866.11 | 43,600 |
| Dec 9, 2024 | 863.00 | 876.00 | 863.00 | 872.00 | 862.16 | 146,900 |
| Dec 6, 2024 | 853.00 | 864.00 | 853.00 | 863.00 | 853.26 | 51,200 |
| Dec 5, 2024 | 854.00 | 862.00 | 852.00 | 857.00 | 847.33 | 63,300 |
| Dec 4, 2024 | 857.00 | 864.00 | 853.00 | 853.00 | 843.37 | 56,500 |
| Dec 3, 2024 | 856.00 | 866.00 | 852.00 | 861.00 | 851.28 | 411,300 |
| Dec 2, 2024 | 840.00 | 852.00 | 840.00 | 852.00 | 842.38 | 386,400 |
| Nov 29, 2024 | 839.00 | 842.00 | 832.00 | 841.00 | 831.51 | 225,500 |
| Nov 28, 2024 | 836.00 | 842.00 | 830.00 | 839.00 | 829.53 | 49,100 |
| Nov 27, 2024 | 840.00 | 843.00 | 832.00 | 839.00 | 829.53 | 38,900 |
| Nov 26, 2024 | 838.00 | 843.00 | 816.00 | 838.00 | 828.54 | 127,200 |
| Nov 25, 2024 | 832.00 | 840.00 | 817.00 | 838.00 | 828.54 | 109,900 |
| Nov 22, 2024 | 846.00 | 854.00 | 822.00 | 834.00 | 824.59 | 83,700 |
| Nov 21, 2024 | 857.00 | 860.00 | 840.00 | 847.00 | 837.44 | 63,500 |
| Nov 20, 2024 | 865.00 | 874.00 | 840.00 | 864.00 | 854.25 | 171,300 |
| Nov 19, 2024 | 856.00 | 870.00 | 856.00 | 864.00 | 854.25 | 40,100 |
| Nov 18, 2024 | 855.00 | 869.00 | 851.00 | 863.00 | 853.26 | 65,400 |
| Nov 15, 2024 | 865.00 | 870.00 | 854.00 | 858.00 | 848.32 | 72,300 |
| Nov 14, 2024 | 872.00 | 877.00 | 856.00 | 863.00 | 853.26 | 57,900 |
| Nov 13, 2024 | 911.00 | 915.00 | 800.00 | 871.00 | 861.17 | 756,200 |
| Nov 12, 2024 | 912.00 | 917.00 | 909.00 | 911.00 | 900.72 | 117,300 |
| Nov 11, 2024 | 910.00 | 919.00 | 898.00 | 916.00 | 905.66 | 162,100 |
| Nov 8, 2024 | 924.00 | 931.00 | 906.00 | 915.00 | 904.67 | 49,300 |
| Nov 7, 2024 | 925.00 | 933.00 | 920.00 | 925.00 | 914.56 | 27,500 |
| Nov 6, 2024 | 906.00 | 925.00 | 901.00 | 925.00 | 914.56 | 100,600 |
| Nov 5, 2024 | 905.00 | 918.00 | 904.00 | 910.00 | 899.73 | 72,300 |
| Nov 1, 2024 | 926.00 | 927.00 | 904.00 | 907.00 | 896.76 | 135,600 |
| Oct 31, 2024 | 920.00 | 928.00 | 910.00 | 926.00 | 915.55 | 54,500 |
| Oct 30, 2024 | 960.00 | 968.00 | 921.00 | 924.00 | 913.57 | 164,000 |
| Oct 29, 2024 | 933.00 | 952.00 | 933.00 | 936.00 | 925.44 | 45,100 |
| Oct 28, 2024 | 931.00 | 944.00 | 931.00 | 942.00 | 931.37 | 39,200 |
| Oct 25, 2024 | 929.00 | 935.00 | 924.00 | 933.00 | 922.47 | 76,500 |
| Oct 24, 2024 | 925.00 | 929.00 | 903.00 | 927.00 | 916.54 | 74,100 |
| Oct 23, 2024 | 929.00 | 933.00 | 919.00 | 925.00 | 914.56 | 40,200 |
| Oct 22, 2024 | 941.00 | 948.00 | 927.00 | 939.00 | 928.40 | 50,300 |
| Oct 21, 2024 | 945.00 | 954.00 | 934.00 | 942.00 | 931.37 | 46,000 |
| Oct 18, 2024 | 947.00 | 966.00 | 946.00 | 954.00 | 943.23 | 60,700 |
| Oct 17, 2024 | 942.00 | 952.00 | 934.00 | 943.00 | 932.36 | 31,600 |
| Oct 16, 2024 | 955.00 | 956.00 | 942.00 | 943.00 | 932.36 | 18,700 |
| Oct 15, 2024 | 955.00 | 977.00 | 955.00 | 955.00 | 944.22 | 32,500 |
| Oct 11, 2024 | 947.00 | 959.00 | 947.00 | 955.00 | 944.22 | 19,000 |
| Oct 10, 2024 | 947.00 | 955.00 | 946.00 | 948.00 | 937.30 | 19,400 |
| Oct 9, 2024 | 940.00 | 961.00 | 940.00 | 949.00 | 938.29 | 48,400 |
| Oct 8, 2024 | 927.00 | 946.00 | 926.00 | 944.00 | 933.35 | 269,700 |
| Oct 7, 2024 | 960.00 | 963.00 | 942.00 | 942.00 | 931.37 | 46,400 |
| Oct 4, 2024 | 963.00 | 976.00 | 946.00 | 955.00 | 944.22 | 78,400 |
| Oct 3, 2024 | 987.00 | 990.00 | 964.00 | 964.00 | 953.12 | 24,700 |
| Oct 2, 2024 | 996.00 | 1,004.00 | 983.00 | 985.00 | 973.88 | 36,600 |
| Oct 1, 2024 | 1,001.00 | 1,007.00 | 987.00 | 991.00 | 979.81 | 56,600 |
| Sep 30, 2024 | 1,000.00 | 1,022.00 | 1,000.00 | 1,000.00 | 988.71 | 56,000 |
| Sep 27, 2024 | 1,020.00 | 1,030.00 | 1,004.00 | 1,028.00 | 1,016.40 | 38,600 |
| Sep 26, 2024 | 1,024.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,002.56 | 41,700 |
| Sep 25, 2024 | 1,047.00 | 1,047.00 | 1,016.00 | 1,024.00 | 1,012.44 | 259,700 |
| Sep 24, 2024 | 1,024.00 | 1,034.00 | 1,015.00 | 1,017.00 | 1,005.52 | 206,700 |
| Sep 20, 2024 | 990.00 | 1,030.00 | 980.00 | 1,025.00 | 1,013.43 | 60,000 |
| Sep 19, 2024 | 997.00 | 1,000.00 | 982.00 | 988.00 | 976.85 | 50,800 |
| Sep 18, 2024 | 998.00 | 998.00 | 980.00 | 987.00 | 975.86 | 51,900 |
| Sep 17, 2024 | 1,001.00 | 1,005.00 | 984.00 | 991.00 | 979.81 | 49,400 |
| Sep 13, 2024 | 980.00 | 1,010.00 | 980.00 | 1,001.00 | 989.70 | 100,100 |
| Sep 12, 2024 | 980.00 | 986.00 | 977.00 | 980.00 | 968.94 | 22,400 |
| Sep 11, 2024 | 966.00 | 993.00 | 966.00 | 970.00 | 959.05 | 102,400 |
| Sep 10, 2024 | 972.00 | 979.00 | 957.00 | 960.00 | 949.16 | 38,900 |
| Sep 9, 2024 | 922.00 | 962.00 | 922.00 | 960.00 | 949.16 | 85,800 |
| Sep 6, 2024 | 946.00 | 954.00 | 932.00 | 937.00 | 926.42 | 39,600 |
| Sep 5, 2024 | 949.00 | 960.00 | 945.00 | 950.00 | 939.28 | 56,500 |
| Sep 4, 2024 | 959.00 | 970.00 | 945.00 | 948.00 | 937.30 | 44,700 |
| Sep 3, 2024 | 972.00 | 983.00 | 963.00 | 971.00 | 960.04 | 35,300 |
| Sep 2, 2024 | 991.00 | 995.00 | 968.00 | 971.00 | 960.04 | 64,600 |
| Aug 30, 2024 | 966.00 | 980.00 | 966.00 | 976.00 | 964.98 | 34,500 |
| Aug 29, 2024 | 960.00 | 974.00 | 959.00 | 973.00 | 962.02 | 22,400 |
| Aug 28, 2024 | 969.00 | 969.00 | 959.00 | 966.00 | 955.10 | 23,100 |
| Aug 27, 2024 | 953.00 | 966.00 | 953.00 | 966.00 | 955.10 | 36,700 |
| Aug 26, 2024 | 954.00 | 965.00 | 954.00 | 954.00 | 943.23 | 18,600 |
| Aug 23, 2024 | 947.00 | 959.00 | 947.00 | 954.00 | 943.23 | 22,300 |
| Aug 22, 2024 | 967.00 | 967.00 | 949.00 | 949.00 | 938.29 | 27,300 |
| Aug 21, 2024 | 956.00 | 967.00 | 956.00 | 961.00 | 950.15 | 13,500 |
| Aug 20, 2024 | 954.00 | 969.00 | 950.00 | 961.00 | 950.15 | 60,900 |
| Aug 19, 2024 | 950.00 | 978.00 | 950.00 | 952.00 | 941.26 | 121,300 |
| Aug 16, 2024 | 944.00 | 959.00 | 941.00 | 947.00 | 936.31 | 90,800 |
| Aug 15, 2024 | 929.00 | 945.00 | 924.00 | 941.00 | 930.38 | 76,000 |
| Aug 14, 2024 | 903.00 | 940.00 | 900.00 | 920.00 | 909.62 | 62,900 |
| Aug 13, 2024 | 899.00 | 919.00 | 896.00 | 900.00 | 889.84 | 76,400 |
| Aug 9, 2024 | 903.00 | 908.00 | 894.00 | 899.00 | 888.85 | 46,800 |
| Aug 8, 2024 | 899.00 | 911.00 | 895.00 | 896.00 | 885.89 | 48,500 |
| Aug 7, 2024 | 885.00 | 918.00 | 884.00 | 907.00 | 896.76 | 29,600 |
| Aug 6, 2024 | 878.00 | 918.00 | 878.00 | 897.00 | 886.88 | 46,900 |
| Aug 5, 2024 | 904.00 | 911.00 | 847.00 | 863.00 | 853.26 | 148,800 |
| Aug 2, 2024 | 930.00 | 936.00 | 906.00 | 919.00 | 908.63 | 93,100 |
| Aug 1, 2024 | 950.00 | 954.00 | 928.00 | 935.00 | 924.45 | 52,800 |
| Jul 31, 2024 | 943.00 | 958.00 | 940.00 | 953.00 | 942.24 | 49,000 |
| Jul 30, 2024 | 940.00 | 963.00 | 940.00 | 949.00 | 938.29 | 34,400 |
| Jul 29, 2024 | 958.00 | 967.00 | 936.00 | 940.00 | 929.39 | 56,200 |
| Jul 26, 2024 | 950.00 | 961.00 | 946.00 | 946.00 | 935.32 | 97,700 |
| Jul 25, 2024 | 949.00 | 962.00 | 945.00 | 950.00 | 939.28 | 50,500 |
| Jul 24, 2024 | 953.00 | 968.00 | 951.00 | 964.00 | 953.12 | 55,000 |
| Jul 23, 2024 | 946.00 | 967.00 | 946.00 | 957.00 | 946.20 | 25,400 |
| Jul 22, 2024 | 960.00 | 968.00 | 951.00 | 953.00 | 942.24 | 5,500 |
| Jul 19, 2024 | 966.00 | 966.00 | 952.00 | 961.00 | 950.15 | 17,400 |
| Jul 18, 2024 | 960.00 | 967.00 | 957.00 | 957.00 | 946.20 | 38,200 |
| Jul 17, 2024 | 964.00 | 980.00 | 958.00 | 968.00 | 957.07 | 13,400 |
| Jul 16, 2024 | 969.00 | 978.00 | 959.00 | 963.00 | 952.13 | 21,000 |
| Jul 12, 2024 | 964.00 | 975.00 | 955.00 | 962.00 | 951.14 | 26,600 |
| Jul 11, 2024 | 981.00 | 981.00 | 935.00 | 958.00 | 947.19 | 173,800 |
| Jul 10, 2024 | 970.00 | 981.00 | 960.00 | 970.00 | 959.05 | 52,900 |
| Jul 9, 2024 | 995.00 | 995.00 | 979.00 | 979.00 | 967.95 | 13,200 |
| Jul 8, 2024 | 985.00 | 999.00 | 980.00 | 980.00 | 968.94 | 26,600 |
| Jul 5, 2024 | 997.00 | 1,000.00 | 981.00 | 983.00 | 971.91 | 45,200 |
| Jul 4, 2024 | 991.00 | 1,000.00 | 991.00 | 992.00 | 980.80 | 11,100 |
| Jul 3, 2024 | 990.00 | 1,002.00 | 982.00 | 986.00 | 974.87 | 91,300 |
| Jul 2, 2024 | 999.00 | 1,002.00 | 994.00 | 1,002.00 | 990.69 | 92,900 |
| Jul 1, 2024 | 1,000.00 | 1,000.00 | 991.00 | 993.00 | 981.79 | 30,600 |
| Jun 28, 2024 | 995.00 | 1,002.00 | 991.00 | 991.00 | 979.81 | 161,200 |
| Jun 27, 2024 | 975.00 | 991.00 | 974.00 | 985.00 | 973.88 | 35,400 |
| Jun 26, 2024 | 970.00 | 974.00 | 967.00 | 974.00 | 963.01 | 15,200 |
| Jun 25, 2024 | 960.00 | 975.00 | 960.00 | 970.00 | 959.05 | 24,000 |
| Jun 24, 2024 | 952.00 | 961.00 | 952.00 | 959.00 | 948.18 | 9,000 |
| Jun 21, 2024 | 959.00 | 960.00 | 952.00 | 952.00 | 941.26 | 73,100 |
| Jun 20, 2024 | 957.00 | 957.00 | 942.00 | 951.00 | 940.27 | 326,600 |
| Jun 19, 2024 | 944.00 | 947.00 | 942.00 | 942.00 | 931.37 | 224,700 |
| Jun 18, 2024 | 931.00 | 945.00 | 931.00 | 939.00 | 928.40 | 323,100 |
| Jun 17, 2024 | 959.00 | 959.00 | 932.00 | 932.00 | 921.48 | 61,900 |
| Jun 14, 2024 | 942.00 | 952.00 | 941.00 | 949.00 | 938.29 | 16,800 |
| Jun 13, 2024 | 946.00 | 949.00 | 940.00 | 944.00 | 933.35 | 86,600 |
| Jun 12, 2024 | 951.00 | 951.00 | 943.00 | 948.00 | 937.30 | 25,800 |
| Jun 11, 2024 | 947.00 | 952.00 | 947.00 | 947.00 | 936.31 | 8,200 |
| Jun 10, 2024 | 936.00 | 958.00 | 936.00 | 946.00 | 935.32 | 50,400 |
| Jun 7, 2024 | 935.00 | 941.00 | 932.00 | 938.00 | 927.41 | 102,200 |
| Jun 6, 2024 | 931.00 | 942.00 | 919.00 | 941.00 | 930.38 | 82,300 |
| Jun 5, 2024 | 925.00 | 935.00 | 923.00 | 931.00 | 920.49 | 80,200 |
| Jun 4, 2024 | 935.00 | 936.00 | 930.00 | 930.00 | 919.50 | 18,600 |
| Jun 3, 2024 | 954.00 | 954.00 | 932.00 | 932.00 | 921.48 | 60,900 |
| May 31, 2024 | 943.00 | 949.00 | 943.00 | 945.00 | 934.33 | 32,600 |
| May 30, 2024 | 940.00 | 957.00 | 933.00 | 947.00 | 936.31 | 182,900 |
| May 29, 2024 | 944.00 | 946.00 | 940.00 | 942.00 | 931.37 | 38,500 |